Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 206.79 | 210.49 | 206.39 | 208.19 | 249,098 | +1.83(+0.89%) |
Nov 29, 2023 | 209.91 | 210.56 | 206.00 | 206.36 | 119,023 | -3.07(-1.47%) |
Nov 28, 2023 | 212.66 | 212.66 | 209.11 | 209.43 | 106,221 | -3.56(-1.67%) |
Nov 27, 2023 | 209.79 | 213.62 | 209.79 | 212.99 | 129,537 | +2.36(+1.12%) |
Nov 24, 2023 | 209.04 | 212.05 | 209.04 | 210.63 | 26,396 | +1.48(+0.71%) |
Nov 22, 2023 | 207.98 | 210.44 | 207.17 | 209.15 | 85,898 | +1.26(+0.61%) |
Nov 21, 2023 | 206.51 | 208.94 | 205.49 | 207.89 | 111,612 | +1.31(+0.64%) |
Nov 20, 2023 | 207.04 | 207.83 | 203.91 | 206.58 | 151,117 | -1.01(-0.49%) |
Nov 17, 2023 | 205.37 | 208.67 | 202.49 | 207.59 | 179,991 | +5.36(+2.65%) |
Nov 16, 2023 | 203.69 | 203.69 | 201.01 | 202.23 | 101,871 | -1.19(-0.58%) |
Nov 15, 2023 | 204.70 | 207.27 | 203.41 | 203.42 | 137,352 | -1.95(-0.95%) |
Nov 14, 2023 | 205.97 | 207.22 | 205.04 | 205.37 | 97,997 | +1.20(+0.59%) |
Nov 13, 2023 | 203.57 | 205.31 | 203.57 | 204.17 | 102,961 | +0.59(+0.29%) |
Nov 10, 2023 | 200.41 | 204.01 | 200.10 | 203.58 | 129,464 | +3.55(+1.77%) |
Nov 09, 2023 | 201.91 | 202.23 | 199.31 | 200.03 | 106,667 | -1.67(-0.83%) |
Nov 08, 2023 | 203.07 | 205.21 | 200.10 | 201.71 | 149,194 | +3.47(+1.75%) |
Nov 07, 2023 | 200.31 | 200.31 | 196.78 | 198.24 | 130,330 | -2.10(-1.05%) |
Nov 06, 2023 | 203.02 | 203.02 | 198.81 | 200.34 | 132,539 | -2.50(-1.23%) |
Nov 03, 2023 | 200.38 | 203.51 | 200.38 | 202.84 | 105,469 | +4.26(+2.15%) |
Nov 02, 2023 | 194.09 | 198.60 | 193.38 | 198.57 | 129,705 | +6.02(+3.13%) |
Nov 01, 2023 | 189.12 | 192.66 | 187.65 | 192.55 | 167,819 | +3.19(+1.68%) |
Oct 31, 2023 | 195.25 | 195.41 | 184.76 | 189.36 | 283,454 | -4.62(-2.38%) |
Oct 30, 2023 | 193.81 | 195.14 | 192.76 | 193.98 | 140,345 | +1.54(+0.80%) |
Oct 27, 2023 | 194.75 | 194.75 | 191.23 | 192.44 | 103,462 | -2.59(-1.33%) |
Oct 26, 2023 | 193.91 | 197.25 | 193.91 | 195.03 | 101,870 | +1.70(+0.88%) |
Oct 25, 2023 | 195.15 | 196.81 | 193.22 | 193.32 | 118,084 | -2.73(-1.39%) |
Oct 24, 2023 | 196.07 | 198.41 | 195.84 | 196.06 | 84,875 | +1.63(+0.84%) |
Oct 23, 2023 | 195.43 | 196.13 | 192.64 | 194.42 | 126,767 | -2.23(-1.13%) |
Oct 20, 2023 | 203.24 | 204.30 | 196.20 | 196.65 | 131,707 | -6.08(-3.00%) |
Oct 19, 2023 | 204.65 | 205.82 | 202.02 | 202.74 | 126,165 | -3.03(-1.47%) |
Oct 18, 2023 | 209.48 | 209.50 | 205.67 | 205.77 | 108,596 | -4.65(-2.21%) |
Oct 17, 2023 | 207.58 | 212.48 | 207.58 | 210.41 | 196,352 | +2.27(+1.09%) |
Oct 16, 2023 | 205.74 | 209.23 | 205.74 | 208.14 | 152,935 | +4.68(+2.30%) |
Oct 13, 2023 | 202.57 | 203.99 | 201.65 | 203.47 | 104,408 | +1.57(+0.78%) |
Oct 12, 2023 | 202.46 | 203.90 | 200.92 | 201.90 | 156,381 | +0.90(+0.45%) |
Oct 11, 2023 | 198.12 | 201.23 | 198.12 | 201.00 | 120,085 | +2.52(+1.27%) |
Oct 10, 2023 | 199.16 | 201.39 | 198.17 | 198.49 | 140,612 | +0.01(+0.01%) |
Oct 09, 2023 | 191.52 | 198.53 | 190.12 | 198.48 | 150,755 | +5.56(+2.88%) |
Oct 06, 2023 | 190.94 | 194.24 | 190.94 | 192.92 | 171,766 | +1.45(+0.76%) |
Oct 05, 2023 | 189.92 | 192.58 | 189.92 | 191.47 | 125,093 | +0.60(+0.32%) |
Oct 04, 2023 | 186.58 | 190.93 | 186.17 | 190.87 | 143,316 | +3.69(+1.97%) |
Oct 03, 2023 | 188.80 | 188.80 | 185.20 | 187.17 | 135,902 | -2.14(-1.13%) |
Oct 02, 2023 | 191.71 | 192.07 | 188.31 | 189.31 | 143,391 | -2.87(-1.49%) |
Sep 29, 2023 | 195.22 | 195.54 | 191.65 | 192.19 | 130,332 | -2.69(-1.38%) |
Sep 28, 2023 | 194.43 | 196.25 | 194.43 | 194.88 | 115,249 | +0.21(+0.11%) |
Sep 27, 2023 | 194.20 | 195.83 | 192.59 | 194.67 | 130,297 | +1.13(+0.58%) |
Sep 26, 2023 | 197.12 | 197.56 | 193.43 | 193.54 | 111,417 | -4.50(-2.27%) |
Sep 25, 2023 | 195.79 | 198.48 | 197.56 | 198.04 | 131,164 | +1.84(+0.94%) |
Sep 22, 2023 | 196.02 | 198.12 | 195.03 | 196.20 | 132,147 | +0.21(+0.11%) |
Sep 21, 2023 | 199.02 | 199.47 | 195.87 | 195.99 | 139,364 | -4.11(-2.05%) |
Sep 20, 2023 | 203.02 | 204.63 | 199.87 | 200.10 | 119,943 | -2.65(-1.31%) |
Sep 19, 2023 | 202.63 | 203.71 | 202.02 | 202.75 | 123,523 | +0.76(+0.38%) |
Sep 18, 2023 | 199.12 | 203.26 | 198.63 | 201.99 | 153,243 | +2.54(+1.27%) |
Sep 15, 2023 | 200.65 | 200.80 | 197.28 | 199.46 | 518,275 | -2.42(-1.20%) |
Sep 14, 2023 | 202.68 | 203.90 | 201.58 | 201.87 | 155,968 | +0.36(+0.18%) |
Sep 13, 2023 | 203.61 | 203.76 | 200.98 | 201.52 | 143,642 | -2.50(-1.22%) |
Sep 12, 2023 | 199.99 | 204.57 | 199.99 | 204.01 | 151,344 | +3.35(+1.67%) |
Sep 11, 2023 | 200.81 | 202.79 | 199.71 | 200.66 | 106,483 | +0.90(+0.45%) |
Sep 08, 2023 | 198.37 | 201.37 | 198.21 | 199.76 | 115,234 | +1.40(+0.70%) |
Sep 07, 2023 | 197.74 | 200.10 | 196.56 | 198.37 | 221,755 | +0.63(+0.32%) |
Sep 06, 2023 | 198.48 | 199.21 | 196.32 | 197.73 | 129,445 | -0.32(-0.16%) |
Sep 05, 2023 | 201.28 | 201.30 | 197.90 | 198.05 | 140,476 | -4.49(-2.22%) |